DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.00	28.12	28.00	28.12	28.12	0.01%	575
Mar 10, 2026	28.53	28.53	28.12	28.12	28.12	-1.10%	459
Mar 9, 2026	27.77	28.43	27.77	28.43	28.43	0.46%	5,105
Mar 6, 2026	28.25	28.35	28.21	28.30	28.30	-2.45%	3,279
Mar 5, 2026	29.21	29.21	29.00	29.01	29.01	-2.09%	11,215
Mar 4, 2026	29.54	29.65	29.52	29.63	29.63	-0.17%	3,157
Mar 3, 2026	29.43	29.72	29.43	29.68	29.68	-1.30%	1,292
Mar 2, 2026	29.62	30.07	29.46	30.07	30.07	1.08%	11,743
Feb 27, 2026	29.61	29.75	29.53	29.75	29.75	-0.31%	1,294
Feb 26, 2026	29.45	29.84	29.45	29.84	29.84	1.16%	2,743
Feb 25, 2026	29.67	29.67	29.49	29.50	29.50	-1.67%	2,772
Feb 24, 2026	29.91	30.00	29.85	30.00	30.00	1.52%	3,860
Feb 23, 2026	29.46	29.58	29.45	29.55	29.55	-1.63%	1,229
Feb 20, 2026	29.92	30.04	29.92	30.04	30.04	0.81%	6,007
Feb 19, 2026	29.80	29.81	29.70	29.80	29.80	0.74%	2,968
Feb 18, 2026	29.53	29.71	29.50	29.58	29.58	0.82%	6,241
Feb 17, 2026	29.46	29.54	29.34	29.34	29.34	-0.46%	2,725
Feb 13, 2026	29.25	29.63	29.25	29.48	29.47	0.91%	1,297
Feb 12, 2026	29.95	29.95	29.02	29.21	29.21	-1.91%	2,221
Feb 11, 2026	29.77	29.93	29.77	29.78	29.78	0.26%	2,553
Feb 10, 2026	29.68	29.86	29.49	29.70	29.70	-0.19%	2,433
Feb 9, 2026	29.70	29.86	29.58	29.76	29.76	0.06%	34,574
Feb 6, 2026	29.45	29.74	29.45	29.74	29.74	2.98%	657
Feb 5, 2026	29.02	29.02	28.88	28.88	28.88	-0.73%	534
Feb 4, 2026	28.86	29.09	28.78	29.09	29.09	2.07%	5,994
Feb 3, 2026	28.23	28.63	28.23	28.50	28.50	1.58%	4,777
Feb 2, 2026	27.59	28.06	27.59	28.06	28.06	1.51%	1,419
Jan 30, 2026	27.56	27.64	27.56	27.64	27.64	-0.55%	400
Jan 29, 2026	27.94	27.94	27.62	27.80	27.80	0.73%	2,623
Jan 28, 2026	27.59	27.69	27.58	27.60	27.59	-0.07%	7,764
Jan 27, 2026	27.70	27.70	27.60	27.62	27.62	0.03%	1,689
Jan 26, 2026	27.75	27.75	27.59	27.61	27.61	-0.41%	2,023
Jan 23, 2026	27.95	27.95	27.70	27.72	27.72	-0.69%	2,401
Jan 22, 2026	27.92	27.95	27.91	27.91	27.91	0.35%	750
Jan 21, 2026	27.56	27.82	27.56	27.82	27.82	2.46%	392
Jan 20, 2026	27.53	27.53	27.09	27.15	27.15	-2.20%	7,005
Jan 16, 2026	27.54	27.76	27.54	27.76	27.76	0.04%	2,795
Jan 15, 2026	27.61	27.79	27.61	27.75	27.75	1.25%	8,552
Jan 14, 2026	27.47	27.49	27.33	27.41	27.41	0.14%	7,079
Jan 13, 2026	27.34	27.37	27.34	27.37	27.37	0.39%	1,280
Jan 12, 2026	27.25	27.27	27.21	27.26	27.26	0.48%	730
Jan 9, 2026	26.98	27.15	26.98	27.13	27.13	1.55%	1,334
Jan 8, 2026	26.61	26.72	26.59	26.72	26.72	1.62%	2,069
Jan 7, 2026	27.09	27.09	26.29	26.29	26.29	-2.27%	1,282
Jan 6, 2026	26.76	26.94	26.76	26.90	26.90	1.05%	1,440
Jan 5, 2026	26.53	26.75	26.51	26.62	26.62	1.87%	4,276
Jan 2, 2026	25.88	26.21	25.88	26.14	26.14	2.21%	3,434
Dec 31, 2025	25.77	25.77	25.57	25.57	25.57	-1.08%	1,042
Dec 30, 2025	25.98	26.01	25.85	25.85	25.85	-0.87%	15,937
Dec 29, 2025	26.12	26.12	26.04	26.08	26.02	-0.43%	4,763